Viettel Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 121,505.52 | 123,571.30 | 120,190.93 | 123,571.30 | 103,090.34 | 464,240 |
| 2024-05-22 | 123,946.90 | 123,946.90 | 120,848.23 | 121,223.82 | 101,131.94 | 433,104 |
| 2024-05-21 | 123,007.90 | 124,885.89 | 120,378.73 | 121,411.62 | 101,288.62 | 710,752 |
| 2024-05-20 | 128,172.36 | 128,172.36 | 122,726.21 | 123,007.90 | 102,620.32 | 914,928 |
| 2024-05-17 | 127,984.56 | 127,984.56 | 125,543.18 | 126,200.48 | 105,283.76 | 558,880 |
| 2024-05-16 | 131,552.73 | 131,552.73 | 125,824.88 | 125,824.88 | 104,970.41 | 613,872 |
| 2024-05-15 | 119,439.74 | 127,045.57 | 119,251.94 | 127,045.57 | 105,988.78 | 1,260,560 |
| 2024-05-14 | 118,782.44 | 119,439.74 | 117,655.65 | 118,782.44 | 99,095.20 | 339,696 |
| 2024-05-13 | 120,848.23 | 120,942.12 | 117,373.95 | 118,406.85 | 98,781.86 | 420,896 |
| 2024-05-10 | 122,914.01 | 122,914.01 | 120,003.14 | 120,942.12 | 100,896.93 | 306,880 |
| 2024-05-09 | 121,881.11 | 125,355.39 | 121,317.72 | 122,914.01 | 102,541.99 | 441,840 |
| 2024-05-08 | 120,848.23 | 123,946.90 | 118,782.44 | 121,599.42 | 101,445.28 | 414,960 |
| 2024-05-07 | 122,914.01 | 123,946.90 | 120,097.03 | 121,036.02 | 100,975.27 | 645,680 |
| 2024-05-06 | 121,975.02 | 123,665.20 | 120,942.12 | 122,914.01 | 102,541.99 | 421,232 |
| 2024-05-03 | 120,660.43 | 123,007.90 | 117,373.95 | 122,068.91 | 101,836.97 | 825,888 |
| 2024-05-02 | 116,904.46 | 119,815.33 | 114,556.98 | 119,721.44 | 99,878.56 | 510,608 |
| 2024-04-26 | 115,120.37 | 118,594.65 | 113,993.58 | 116,434.96 | 97,136.80 | 453,488 |
| 2024-04-25 | 118,219.05 | 121,129.93 | 114,556.98 | 115,120.37 | 96,040.09 | 750,512 |
| 2024-04-24 | 116,434.96 | 117,749.56 | 111,740.00 | 116,998.36 | 97,606.81 | 525,056 |
| 2024-04-23 | 112,679.00 | 114,181.38 | 109,674.22 | 110,801.01 | 92,436.63 | 274,512 |
| 2024-04-22 | 107,984.04 | 112,679.00 | 107,420.64 | 112,679.00 | 94,003.36 | 630,336 |
| 2024-04-19 | 111,364.41 | 111,364.41 | 105,167.06 | 105,354.87 | 87,893.14 | 828,352 |
| 2024-04-17 | 112,679.00 | 113,430.19 | 110,801.01 | 111,458.31 | 92,984.98 | 318,864 |
| 2024-04-16 | 109,486.42 | 112,209.50 | 103,758.58 | 112,209.50 | 93,611.67 | 686,112 |
| 2024-04-15 | 117,373.95 | 118,970.24 | 109,486.42 | 109,486.42 | 91,339.92 | 516,992 |
| 2024-04-12 | 115,026.48 | 119,251.94 | 115,026.48 | 117,655.65 | 98,155.17 | 170,800 |
| 2024-04-11 | 116,904.46 | 116,904.46 | 113,617.99 | 115,402.07 | 96,275.10 | 683,984 |
| 2024-04-10 | 117,843.45 | 120,660.43 | 117,843.45 | 118,031.25 | 98,468.51 | 208,992 |
| 2024-04-09 | 117,937.35 | 120,190.93 | 117,186.16 | 117,280.06 | 97,841.82 | 539,280 |
| 2024-04-08 | 126,388.27 | 126,388.27 | 118,125.15 | 119,251.94 | 99,486.88 | 721,728 |
| 2024-04-05 | 123,946.90 | 127,515.06 | 123,571.30 | 124,134.69 | 103,560.36 | 497,168 |
| 2024-04-04 | 125,824.88 | 128,735.76 | 124,134.69 | 125,355.39 | 104,578.73 | 457,296 |
| 2024-04-03 | 129,111.35 | 131,083.23 | 126,763.88 | 126,763.88 | 105,753.77 | 400,960 |
| 2024-04-02 | 126,388.27 | 131,177.13 | 126,294.38 | 129,111.35 | 107,712.18 | 306,096 |
| 2024-04-01 | 129,580.85 | 129,580.85 | 125,824.88 | 126,294.38 | 105,362.09 | 531,664 |
| 2024-03-29 | 133,336.81 | 133,336.81 | 125,073.69 | 129,862.55 | 108,338.87 | 767,424 |
| 2024-03-28 | 133,994.11 | 138,031.78 | 133,524.62 | 133,524.62 | 111,393.98 | 329,168 |
| 2024-03-27 | 126,763.88 | 134,839.20 | 125,543.18 | 133,994.11 | 111,785.65 | 625,296 |
| 2024-03-26 | 122,068.91 | 126,763.88 | 120,190.93 | 126,763.88 | 105,753.77 | 401,744 |
| 2024-03-25 | 123,007.90 | 123,759.10 | 119,439.74 | 122,068.91 | 101,836.97 | 334,096 |
| 2024-03-22 | 119,627.53 | 120,942.12 | 118,406.85 | 120,472.63 | 100,505.25 | 361,088 |
| 2024-03-21 | 113,524.09 | 119,627.53 | 112,209.50 | 119,627.53 | 99,800.22 | 1,045,072 |
| 2024-03-20 | 110,425.42 | 113,617.99 | 107,984.04 | 111,833.91 | 93,298.33 | 681,072 |
| 2024-03-19 | 109,016.93 | 112,679.00 | 108,077.94 | 110,801.01 | 92,436.63 | 308,448 |
| 2024-03-18 | 111,270.51 | 112,679.00 | 103,758.58 | 108,641.33 | 90,634.90 | 1,193,808 |
| 2024-03-15 | 110,331.52 | 111,552.21 | 107,326.75 | 111,270.51 | 92,828.31 | 754,544 |
| 2024-03-14 | 112,303.40 | 114,087.49 | 109,392.53 | 110,331.52 | 92,044.95 | 991,312 |
| 2024-03-13 | 112,679.00 | 115,495.98 | 110,519.32 | 112,303.40 | 93,690.01 | 564,928 |
| 2024-03-12 | 107,984.04 | 112,960.70 | 107,796.24 | 110,707.12 | 92,358.30 | 1,162,112 |
| 2024-03-11 | 99,533.11 | 105,636.56 | 99,439.22 | 105,636.56 | 88,128.15 | 982,240 |
| 2024-03-08 | 99,908.71 | 100,941.60 | 98,594.13 | 98,781.92 | 82,409.60 | 189,952 |
| 2024-03-07 | 97,655.13 | 100,378.21 | 97,655.13 | 99,814.81 | 83,271.30 | 335,216 |
| 2024-03-06 | 97,655.13 | 101,317.20 | 96,997.84 | 97,655.13 | 81,469.57 | 530,544 |
| 2024-03-05 | 97,561.23 | 98,500.22 | 96,716.14 | 97,655.13 | 81,469.57 | 278,880 |
| 2024-03-04 | 99,063.62 | 99,157.52 | 97,655.13 | 97,749.03 | 81,547.91 | 259,056 |
| 2024-03-01 | 99,533.11 | 99,533.11 | 97,655.13 | 98,594.13 | 82,252.94 | 228,368 |
| 2024-02-29 | 96,246.64 | 99,533.11 | 95,683.25 | 98,594.13 | 82,252.94 | 332,080 |
| 2024-02-28 | 95,964.94 | 97,561.23 | 94,556.46 | 96,246.64 | 80,294.53 | 262,192 |
| 2024-02-27 | 95,871.05 | 97,655.13 | 95,401.55 | 95,964.94 | 80,059.52 | 251,440 |
| 2024-02-26 | 92,115.08 | 97,467.34 | 92,021.18 | 95,871.05 | 79,981.19 | 653,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1,680.0000 VND |
| 2025-09-30 | 2,149.9997 VND |
| 2024-09-27 | 2,719.9996 VND |
| 2024-01-18 | 1,918.9997 VND |
| 2023-06-29 | 999.9999 VND |
| 2022-06-17 | 1,230.9983 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.